1945 (株)東京エネシス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 673 | 680 | 673 | 678 | 41,000 | 678 |
| 2008-12-29 | 645 | 654 | 641 | 653 | 55,000 | 653 |
| 2008-12-26 | 630 | 638 | 627 | 638 | 25,000 | 638 |
| 2008-12-25 | 626 | 629 | 626 | 629 | 6,000 | 629 |
| 2008-12-24 | 628 | 636 | 615 | 629 | 50,000 | 629 |
| 2008-12-22 | 638 | 638 | 620 | 628 | 38,000 | 628 |
| 2008-12-19 | 643 | 648 | 635 | 635 | 75,000 | 635 |
| 2008-12-18 | 635 | 652 | 632 | 642 | 89,000 | 642 |
| 2008-12-17 | 637 | 638 | 620 | 633 | 74,000 | 633 |
| 2008-12-16 | 610 | 633 | 610 | 630 | 128,000 | 630 |
| 2008-12-15 | 610 | 625 | 609 | 609 | 82,000 | 609 |
| 2008-12-12 | 585 | 599 | 580 | 591 | 69,000 | 591 |
| 2008-12-11 | 595 | 610 | 583 | 610 | 68,000 | 610 |
| 2008-12-10 | 586 | 593 | 579 | 589 | 48,000 | 589 |
| 2008-12-09 | 576 | 585 | 566 | 584 | 37,000 | 584 |
| 2008-12-08 | 567 | 590 | 564 | 573 | 33,000 | 573 |
| 2008-12-05 | 568 | 570 | 560 | 567 | 40,000 | 567 |
| 2008-12-04 | 560 | 560 | 549 | 549 | 20,000 | 549 |
| 2008-12-03 | 550 | 557 | 540 | 557 | 25,000 | 557 |
| 2008-12-02 | 550 | 556 | 541 | 550 | 25,000 | 550 |
| 2008-12-01 | 566 | 572 | 550 | 570 | 33,000 | 570 |
| 2008-11-28 | 565 | 565 | 550 | 565 | 32,000 | 565 |
| 2008-11-27 | 548 | 555 | 540 | 555 | 51,000 | 555 |
| 2008-11-26 | 531 | 545 | 531 | 540 | 44,000 | 540 |
| 2008-11-25 | 522 | 530 | 517 | 530 | 22,000 | 530 |
| 2008-11-21 | 495 | 512 | 488 | 512 | 28,000 | 512 |
| 2008-11-20 | 524 | 524 | 501 | 506 | 25,000 | 506 |
| 2008-11-19 | 557 | 557 | 530 | 531 | 13,000 | 531 |
| 2008-11-18 | 538 | 549 | 510 | 548 | 20,000 | 548 |
| 2008-11-17 | 510 | 538 | 510 | 538 | 9,000 | 538 |
| 2008-11-14 | 530 | 530 | 511 | 516 | 20,000 | 516 |
| 2008-11-13 | 497 | 517 | 495 | 512 | 32,000 | 512 |
| 2008-11-12 | 512 | 540 | 506 | 517 | 31,000 | 517 |
| 2008-11-11 | 581 | 581 | 536 | 542 | 39,000 | 542 |
| 2008-11-10 | 556 | 585 | 556 | 580 | 22,000 | 580 |
| 2008-11-07 | 561 | 584 | 545 | 553 | 39,000 | 553 |
| 2008-11-06 | 592 | 592 | 561 | 567 | 31,000 | 567 |
| 2008-11-05 | 558 | 600 | 554 | 600 | 59,000 | 600 |
| 2008-11-04 | 555 | 560 | 535 | 555 | 22,000 | 555 |
| 2008-10-31 | 545 | 576 | 535 | 567 | 67,000 | 567 |
| 2008-10-30 | 516 | 527 | 496 | 527 | 85,000 | 527 |
| 2008-10-29 | 475 | 506 | 460 | 506 | 71,000 | 506 |
| 2008-10-28 | 434 | 460 | 432 | 460 | 54,000 | 460 |
| 2008-10-27 | 444 | 448 | 427 | 430 | 62,000 | 430 |
| 2008-10-24 | 429 | 449 | 429 | 446 | 173,000 | 446 |
| 2008-10-23 | 432 | 440 | 425 | 439 | 59,000 | 439 |
| 2008-10-22 | 450 | 450 | 439 | 440 | 50,000 | 440 |
| 2008-10-21 | 450 | 454 | 447 | 454 | 41,000 | 454 |
| 2008-10-20 | 427 | 433 | 422 | 433 | 30,000 | 433 |
| 2008-10-17 | 428 | 442 | 422 | 432 | 44,000 | 432 |
| 2008-10-16 | 439 | 439 | 414 | 425 | 33,000 | 425 |
| 2008-10-15 | 456 | 460 | 435 | 440 | 68,000 | 440 |
| 2008-10-14 | 449 | 457 | 449 | 451 | 98,000 | 451 |
| 2008-10-10 | 400 | 400 | 380 | 389 | 53,000 | 389 |
| 2008-10-09 | 409 | 419 | 408 | 411 | 61,000 | 411 |
| 2008-10-08 | 441 | 441 | 403 | 404 | 67,000 | 404 |
| 2008-10-07 | 471 | 471 | 454 | 456 | 75,000 | 456 |
| 2008-10-06 | 497 | 497 | 460 | 481 | 41,000 | 481 |
| 2008-10-03 | 511 | 511 | 499 | 499 | 68,000 | 499 |
| 2008-10-02 | 529 | 529 | 510 | 511 | 34,000 | 511 |
| 2008-10-01 | 539 | 546 | 520 | 526 | 51,000 | 526 |
| 2008-09-30 | 534 | 534 | 501 | 534 | 32,000 | 534 |
| 2008-09-29 | 540 | 545 | 538 | 540 | 37,000 | 540 |
| 2008-09-26 | 549 | 549 | 521 | 537 | 78,000 | 537 |
| 2008-09-25 | 560 | 560 | 545 | 554 | 61,000 | 554 |
| 2008-09-24 | 550 | 580 | 550 | 580 | 35,000 | 580 |
| 2008-09-22 | 570 | 571 | 552 | 559 | 24,000 | 559 |
| 2008-09-19 | 552 | 571 | 551 | 558 | 63,000 | 558 |
| 2008-09-18 | 554 | 554 | 540 | 542 | 44,000 | 542 |
| 2008-09-17 | 561 | 580 | 551 | 560 | 59,000 | 560 |
| 2008-09-16 | 568 | 568 | 556 | 558 | 39,000 | 558 |
| 2008-09-12 | 596 | 600 | 595 | 597 | 57,000 | 597 |
| 2008-09-11 | 591 | 597 | 583 | 586 | 25,000 | 586 |
| 2008-09-10 | 598 | 598 | 585 | 590 | 32,000 | 590 |
| 2008-09-09 | 595 | 595 | 591 | 592 | 24,000 | 592 |
| 2008-09-08 | 578 | 598 | 578 | 596 | 28,000 | 596 |
| 2008-09-05 | 585 | 585 | 548 | 578 | 47,000 | 578 |
| 2008-09-04 | 604 | 604 | 586 | 590 | 20,000 | 590 |
| 2008-09-03 | 613 | 613 | 598 | 604 | 26,000 | 604 |
| 2008-09-02 | 600 | 613 | 594 | 596 | 32,000 | 596 |
| 2008-09-01 | 614 | 614 | 604 | 604 | 27,000 | 604 |
| 2008-08-29 | 610 | 615 | 610 | 615 | 30,000 | 615 |
| 2008-08-28 | 607 | 609 | 594 | 606 | 48,000 | 606 |
| 2008-08-27 | 612 | 612 | 602 | 607 | 42,000 | 607 |
| 2008-08-26 | 607 | 612 | 606 | 611 | 34,000 | 611 |
| 2008-08-25 | 616 | 616 | 610 | 615 | 24,000 | 615 |
| 2008-08-22 | 607 | 610 | 602 | 609 | 20,000 | 609 |
| 2008-08-21 | 609 | 609 | 604 | 607 | 17,000 | 607 |
| 2008-08-20 | 594 | 610 | 594 | 608 | 17,000 | 608 |
| 2008-08-19 | 607 | 610 | 600 | 600 | 43,000 | 600 |
| 2008-08-18 | 608 | 615 | 608 | 615 | 19,000 | 615 |
| 2008-08-15 | 607 | 607 | 602 | 607 | 16,000 | 607 |
| 2008-08-14 | 615 | 615 | 603 | 607 | 28,000 | 607 |
| 2008-08-13 | 600 | 617 | 600 | 617 | 68,000 | 617 |
| 2008-08-12 | 605 | 607 | 599 | 603 | 36,000 | 603 |
| 2008-08-11 | 603 | 610 | 601 | 607 | 34,000 | 607 |
| 2008-08-08 | 592 | 610 | 592 | 603 | 41,000 | 603 |
| 2008-08-07 | 604 | 604 | 599 | 602 | 48,000 | 602 |
| 2008-08-06 | 604 | 610 | 598 | 610 | 25,000 | 610 |
| 2008-08-05 | 596 | 601 | 593 | 593 | 44,000 | 593 |
| 2008-08-04 | 613 | 613 | 590 | 592 | 59,000 | 592 |
| 2008-08-01 | 613 | 617 | 609 | 612 | 85,000 | 612 |
| 2008-07-31 | 616 | 619 | 609 | 617 | 65,000 | 617 |
| 2008-07-30 | 616 | 629 | 612 | 618 | 117,000 | 618 |
| 2008-07-29 | 586 | 596 | 580 | 596 | 102,000 | 596 |
| 2008-07-28 | 590 | 590 | 575 | 576 | 37,000 | 576 |
| 2008-07-25 | 574 | 577 | 571 | 572 | 44,000 | 572 |
| 2008-07-24 | 569 | 588 | 569 | 584 | 49,000 | 584 |
| 2008-07-23 | 575 | 589 | 575 | 579 | 32,000 | 579 |
| 2008-07-22 | 580 | 580 | 557 | 574 | 40,000 | 574 |
| 2008-07-18 | 582 | 585 | 558 | 565 | 46,000 | 565 |
| 2008-07-17 | 557 | 572 | 557 | 572 | 53,000 | 572 |
| 2008-07-16 | 550 | 555 | 545 | 550 | 81,000 | 550 |
| 2008-07-15 | 588 | 588 | 558 | 562 | 69,000 | 562 |
| 2008-07-14 | 572 | 581 | 568 | 580 | 29,000 | 580 |
| 2008-07-11 | 572 | 579 | 563 | 573 | 49,000 | 573 |
| 2008-07-10 | 576 | 576 | 563 | 566 | 71,000 | 566 |
| 2008-07-09 | 565 | 587 | 565 | 576 | 71,000 | 576 |
| 2008-07-08 | 580 | 585 | 565 | 565 | 68,000 | 565 |
| 2008-07-07 | 570 | 578 | 550 | 576 | 51,000 | 576 |
| 2008-07-04 | 580 | 580 | 567 | 570 | 74,000 | 570 |
| 2008-07-03 | 577 | 577 | 557 | 563 | 58,000 | 563 |
| 2008-07-02 | 585 | 599 | 565 | 567 | 48,000 | 567 |
| 2008-07-01 | 601 | 601 | 583 | 584 | 31,000 | 584 |
| 2008-06-30 | 600 | 600 | 590 | 591 | 32,000 | 591 |
| 2008-06-27 | 595 | 595 | 580 | 590 | 54,000 | 590 |
| 2008-06-26 | 612 | 613 | 598 | 603 | 53,000 | 603 |
| 2008-06-25 | 593 | 605 | 580 | 605 | 66,000 | 605 |
| 2008-06-24 | 593 | 600 | 593 | 593 | 62,000 | 593 |
| 2008-06-23 | 607 | 611 | 605 | 609 | 89,000 | 609 |
| 2008-06-20 | 621 | 621 | 613 | 619 | 88,000 | 619 |
| 2008-06-19 | 623 | 623 | 607 | 611 | 73,000 | 611 |
| 2008-06-18 | 614 | 626 | 614 | 623 | 67,000 | 623 |
| 2008-06-17 | 615 | 625 | 615 | 623 | 64,000 | 623 |
| 2008-06-16 | 606 | 619 | 605 | 612 | 73,000 | 612 |
| 2008-06-13 | 607 | 608 | 594 | 605 | 189,000 | 605 |
| 2008-06-12 | 610 | 620 | 604 | 609 | 275,000 | 609 |
| 2008-06-11 | 610 | 611 | 596 | 601 | 67,000 | 601 |
| 2008-06-10 | 622 | 622 | 599 | 600 | 58,000 | 600 |
| 2008-06-09 | 611 | 615 | 598 | 603 | 83,000 | 603 |
| 2008-06-06 | 614 | 620 | 611 | 617 | 76,000 | 617 |
| 2008-06-05 | 605 | 620 | 605 | 611 | 109,000 | 611 |
| 2008-06-04 | 590 | 605 | 585 | 605 | 64,000 | 605 |
| 2008-06-03 | 586 | 590 | 578 | 580 | 132,000 | 580 |
| 2008-06-02 | 579 | 588 | 576 | 586 | 64,000 | 586 |
| 2008-05-30 | 570 | 577 | 566 | 576 | 69,000 | 576 |
| 2008-05-29 | 565 | 571 | 559 | 570 | 64,000 | 570 |
| 2008-05-28 | 561 | 568 | 551 | 559 | 95,000 | 559 |
| 2008-05-27 | 570 | 575 | 568 | 571 | 49,000 | 571 |
| 2008-05-26 | 559 | 572 | 558 | 565 | 80,000 | 565 |
| 2008-05-23 | 570 | 571 | 557 | 569 | 81,000 | 569 |
| 2008-05-22 | 553 | 571 | 544 | 569 | 143,000 | 569 |
| 2008-05-21 | 537 | 570 | 530 | 568 | 174,000 | 568 |
| 2008-05-20 | 569 | 576 | 567 | 567 | 100,000 | 567 |
| 2008-05-19 | 555 | 577 | 555 | 569 | 110,000 | 569 |
| 2008-05-16 | 579 | 579 | 567 | 571 | 68,000 | 571 |
| 2008-05-15 | 580 | 584 | 577 | 579 | 85,000 | 579 |
| 2008-05-14 | 525 | 563 | 525 | 561 | 220,000 | 561 |
| 2008-05-13 | 519 | 524 | 517 | 524 | 52,000 | 524 |
| 2008-05-12 | 515 | 525 | 513 | 518 | 68,000 | 518 |
| 2008-05-09 | 510 | 518 | 506 | 518 | 151,000 | 518 |
| 2008-05-08 | 518 | 518 | 512 | 512 | 140,000 | 512 |
| 2008-05-07 | 520 | 520 | 515 | 515 | 99,000 | 515 |
| 2008-05-02 | 503 | 509 | 503 | 505 | 63,000 | 505 |
| 2008-05-01 | 512 | 517 | 502 | 502 | 69,000 | 502 |
| 2008-04-30 | 520 | 520 | 511 | 511 | 111,000 | 511 |
| 2008-04-28 | 510 | 514 | 503 | 504 | 100,000 | 504 |
| 2008-04-25 | 499 | 500 | 497 | 500 | 31,000 | 500 |
| 2008-04-24 | 502 | 502 | 494 | 497 | 63,000 | 497 |
| 2008-04-23 | 498 | 499 | 494 | 497 | 23,000 | 497 |
| 2008-04-22 | 503 | 503 | 494 | 495 | 84,000 | 495 |
| 2008-04-21 | 508 | 510 | 494 | 499 | 68,000 | 499 |
| 2008-04-18 | 506 | 506 | 498 | 499 | 89,000 | 499 |
| 2008-04-17 | 499 | 504 | 498 | 500 | 32,000 | 500 |
| 2008-04-16 | 497 | 498 | 491 | 495 | 43,000 | 495 |
| 2008-04-15 | 501 | 501 | 496 | 496 | 67,000 | 496 |
| 2008-04-14 | 507 | 509 | 495 | 501 | 95,000 | 501 |
| 2008-04-11 | 500 | 507 | 500 | 507 | 54,000 | 507 |
| 2008-04-10 | 505 | 505 | 496 | 498 | 100,000 | 498 |
| 2008-04-09 | 513 | 515 | 504 | 504 | 35,000 | 504 |
| 2008-04-08 | 526 | 526 | 522 | 522 | 10,000 | 522 |
| 2008-04-07 | 525 | 532 | 517 | 532 | 31,000 | 532 |
| 2008-04-04 | 534 | 534 | 515 | 524 | 26,000 | 524 |
| 2008-04-03 | 536 | 538 | 528 | 535 | 60,000 | 535 |
| 2008-04-02 | 536 | 540 | 526 | 533 | 34,000 | 533 |
| 2008-04-01 | 519 | 520 | 511 | 518 | 37,000 | 518 |
| 2008-03-31 | 518 | 518 | 502 | 509 | 60,000 | 509 |
| 2008-03-28 | 515 | 522 | 508 | 518 | 57,000 | 518 |
| 2008-03-27 | 512 | 513 | 503 | 505 | 144,000 | 505 |
| 2008-03-26 | 511 | 515 | 501 | 515 | 117,000 | 515 |
| 2008-03-25 | 531 | 532 | 522 | 528 | 69,000 | 528 |
| 2008-03-24 | 522 | 525 | 512 | 518 | 127,000 | 518 |
| 2008-03-21 | 518 | 522 | 502 | 512 | 152,000 | 512 |
| 2008-03-19 | 545 | 545 | 510 | 517 | 66,000 | 517 |
| 2008-03-18 | 500 | 518 | 492 | 518 | 103,000 | 518 |
| 2008-03-17 | 495 | 500 | 484 | 492 | 95,000 | 492 |
| 2008-03-14 | 518 | 521 | 491 | 501 | 185,000 | 501 |
| 2008-03-13 | 545 | 550 | 512 | 513 | 132,000 | 513 |
| 2008-03-12 | 558 | 558 | 529 | 534 | 89,000 | 534 |
| 2008-03-11 | 531 | 531 | 522 | 528 | 91,000 | 528 |
| 2008-03-10 | 542 | 542 | 521 | 531 | 103,000 | 531 |
| 2008-03-07 | 552 | 552 | 535 | 542 | 132,000 | 542 |
| 2008-03-06 | 550 | 562 | 550 | 557 | 101,000 | 557 |
| 2008-03-05 | 551 | 561 | 547 | 550 | 97,000 | 550 |
| 2008-03-04 | 571 | 572 | 543 | 555 | 166,000 | 555 |
| 2008-03-03 | 585 | 588 | 561 | 570 | 298,000 | 570 |
| 2008-02-29 | 620 | 620 | 608 | 615 | 84,000 | 615 |
| 2008-02-28 | 634 | 638 | 625 | 626 | 306,000 | 626 |
| 2008-02-27 | 622 | 639 | 622 | 633 | 148,000 | 633 |
| 2008-02-26 | 606 | 609 | 602 | 603 | 98,000 | 603 |
| 2008-02-25 | 587 | 602 | 587 | 601 | 82,000 | 601 |
| 2008-02-22 | 580 | 588 | 574 | 587 | 115,000 | 587 |
| 2008-02-21 | 568 | 582 | 567 | 579 | 80,000 | 579 |
| 2008-02-20 | 583 | 585 | 565 | 565 | 118,000 | 565 |
| 2008-02-19 | 559 | 583 | 559 | 576 | 78,000 | 576 |
| 2008-02-18 | 570 | 574 | 565 | 566 | 114,000 | 566 |
| 2008-02-15 | 559 | 568 | 555 | 560 | 125,000 | 560 |
| 2008-02-14 | 543 | 566 | 543 | 562 | 102,000 | 562 |
| 2008-02-13 | 536 | 548 | 536 | 542 | 99,000 | 542 |
| 2008-02-12 | 550 | 551 | 530 | 533 | 167,000 | 533 |
| 2008-02-08 | 538 | 550 | 530 | 534 | 144,000 | 534 |
| 2008-02-07 | 536 | 544 | 524 | 537 | 113,000 | 537 |
| 2008-02-06 | 562 | 562 | 530 | 531 | 237,000 | 531 |
| 2008-02-05 | 560 | 575 | 556 | 562 | 138,000 | 562 |
| 2008-02-04 | 579 | 579 | 551 | 560 | 198,000 | 560 |
| 2008-02-01 | 559 | 562 | 538 | 549 | 246,000 | 549 |
| 2008-01-31 | 534 | 557 | 522 | 553 | 259,000 | 553 |
| 2008-01-30 | 540 | 554 | 532 | 534 | 213,000 | 534 |
| 2008-01-29 | 542 | 552 | 530 | 541 | 205,000 | 541 |
| 2008-01-28 | 561 | 561 | 515 | 525 | 238,000 | 525 |
| 2008-01-25 | 526 | 560 | 526 | 560 | 153,000 | 560 |
| 2008-01-24 | 510 | 526 | 510 | 516 | 178,000 | 516 |
| 2008-01-23 | 517 | 523 | 504 | 512 | 205,000 | 512 |
| 2008-01-22 | 540 | 541 | 502 | 502 | 199,000 | 502 |
| 2008-01-21 | 589 | 589 | 548 | 549 | 199,000 | 549 |
| 2008-01-18 | 547 | 600 | 543 | 599 | 162,000 | 599 |
| 2008-01-17 | 556 | 561 | 544 | 557 | 193,000 | 557 |
| 2008-01-16 | 564 | 567 | 546 | 547 | 188,000 | 547 |
| 2008-01-15 | 608 | 622 | 580 | 580 | 240,000 | 580 |
| 2008-01-11 | 634 | 638 | 606 | 607 | 197,000 | 607 |
| 2008-01-10 | 633 | 645 | 633 | 637 | 168,000 | 637 |
| 2008-01-09 | 611 | 634 | 607 | 629 | 279,000 | 629 |
| 2008-01-08 | 617 | 617 | 606 | 607 | 124,000 | 607 |
| 2008-01-07 | 636 | 636 | 607 | 620 | 82,000 | 620 |
| 2008-01-04 | 650 | 650 | 628 | 630 | 32,000 | 630 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株